テルモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,220 | 4,225 | 4,165 | 4,175 | -35 | -0.8% | 1,068,400 |
| 2017/05/09 | 4,160 | 4,215 | 4,130 | 4,210 | +50 | +1.2% | 1,808,800 |
| 2017/05/08 | 4,115 | 4,175 | 4,110 | 4,160 | +95 | +2.3% | 1,867,000 |
| 2017/05/02 | 4,070 | 4,075 | 4,045 | 4,065 | +5 | +0.1% | 993,200 |
| 2017/05/01 | 4,020 | 4,075 | 4,015 | 4,060 | -5 | -0.1% | 673,900 |
| 2017/04/28 | 4,055 | 4,070 | 4,045 | 4,065 | +5 | +0.1% | 780,200 |
| 2017/04/27 | 4,025 | 4,065 | 4,020 | 4,060 | +15 | +0.4% | 912,400 |
| 2017/04/26 | 4,020 | 4,050 | 4,015 | 4,045 | ±0 | ±0% | 1,159,300 |
| 2017/04/25 | 4,025 | 4,045 | 4,010 | 4,045 | +15 | +0.4% | 1,216,600 |
| 2017/04/24 | 3,955 | 4,035 | 3,940 | 4,030 | +145 | +3.7% | 1,892,200 |
| 2017/04/21 | 3,885 | 3,895 | 3,865 | 3,885 | +30 | +0.8% | 1,365,300 |
| 2017/04/20 | 3,920 | 3,930 | 3,850 | 3,855 | -80 | -2% | 1,603,200 |
| 2017/04/19 | 3,940 | 3,990 | 3,930 | 3,935 | -15 | -0.4% | 1,402,500 |
| 2017/04/18 | 3,940 | 3,950 | 3,900 | 3,950 | +30 | +0.8% | 1,046,300 |
| 2017/04/17 | 3,865 | 3,930 | 3,860 | 3,920 | +20 | +0.5% | 800,000 |
| 2017/04/14 | 3,985 | 3,985 | 3,880 | 3,900 | -15 | -0.4% | 2,501,500 |
| 2017/04/13 | 3,895 | 3,920 | 3,875 | 3,915 | ±0 | ±0% | 1,099,600 |
| 2017/04/12 | 3,940 | 3,945 | 3,890 | 3,915 | ±0 | ±0% | 1,745,000 |
| 2017/04/11 | 3,875 | 3,915 | 3,860 | 3,915 | +50 | +1.3% | 1,026,000 |
| 2017/04/10 | 3,900 | 3,915 | 3,855 | 3,865 | -10 | -0.3% | 730,500 |
| 2017/04/07 | 3,910 | 3,910 | 3,835 | 3,875 | +10 | +0.3% | 1,607,200 |
| 2017/04/06 | 3,920 | 3,955 | 3,845 | 3,865 | -75 | -1.9% | 1,459,500 |
| 2017/04/05 | 3,950 | 3,960 | 3,925 | 3,940 | +30 | +0.8% | 1,188,300 |
| 2017/04/04 | 3,905 | 3,945 | 3,885 | 3,910 | ±0 | ±0% | 1,346,500 |
| 2017/04/03 | 3,895 | 3,930 | 3,880 | 3,910 | +45 | +1.2% | 1,065,800 |
| 2017/03/31 | 3,910 | 3,950 | 3,865 | 3,865 | -10 | -0.3% | 1,559,200 |
| 2017/03/30 | 3,895 | 3,915 | 3,865 | 3,875 | -45 | -1.1% | 819,500 |
| 2017/03/29 | 3,900 | 3,935 | 3,900 | 3,920 | ±0 | ±0% | 1,093,300 |
| 2017/03/28 | 3,920 | 3,925 | 3,895 | 3,920 | +40 | +1% | 1,338,500 |
| 2017/03/27 | 3,920 | 3,920 | 3,870 | 3,880 | -45 | -1.1% | 996,300 |
| 2017/03/24 | 3,905 | 3,930 | 3,885 | 3,925 | +25 | +0.6% | 1,386,700 |
| 2017/03/23 | 3,900 | 3,920 | 3,870 | 3,900 | +30 | +0.8% | 2,021,500 |
| 2017/03/22 | 3,905 | 3,935 | 3,870 | 3,870 | -105 | -2.6% | 2,204,500 |
| 2017/03/21 | 3,970 | 4,005 | 3,960 | 3,975 | -30 | -0.7% | 788,000 |
| 2017/03/17 | 4,020 | 4,025 | 4,005 | 4,005 | -45 | -1.1% | 1,533,000 |
| 2017/03/16 | 4,040 | 4,070 | 4,015 | 4,050 | ±0 | ±0% | 1,098,200 |
| 2017/03/15 | 4,005 | 4,050 | 3,995 | 4,050 | +35 | +0.9% | 829,600 |
| 2017/03/14 | 3,995 | 4,030 | 3,995 | 4,015 | +10 | +0.2% | 720,700 |
| 2017/03/13 | 3,995 | 4,030 | 3,980 | 4,005 | +10 | +0.3% | 892,200 |
| 2017/03/10 | 3,945 | 4,005 | 3,945 | 3,995 | +60 | +1.5% | 2,465,100 |
| 2017/03/09 | 3,960 | 3,965 | 3,925 | 3,935 | +20 | +0.5% | 921,400 |
| 2017/03/08 | 3,920 | 3,940 | 3,905 | 3,915 | -40 | -1% | 1,275,400 |
| 2017/03/07 | 3,940 | 3,960 | 3,935 | 3,955 | ±0 | ±0% | 863,500 |
| 2017/03/06 | 3,965 | 3,985 | 3,940 | 3,955 | -40 | -1% | 755,700 |
| 2017/03/03 | 4,000 | 4,045 | 3,975 | 3,995 | +10 | +0.3% | 1,637,700 |
| 2017/03/02 | 3,990 | 3,995 | 3,945 | 3,985 | +30 | +0.8% | 1,697,000 |
| 2017/03/01 | 3,915 | 3,985 | 3,905 | 3,955 | +60 | +1.5% | 1,339,000 |
| 2017/02/28 | 3,920 | 3,935 | 3,890 | 3,895 | -10 | -0.3% | 1,309,400 |
| 2017/02/27 | 3,920 | 3,920 | 3,880 | 3,905 | -45 | -1.1% | 1,039,500 |
| 2017/02/24 | 3,975 | 3,975 | 3,925 | 3,950 | -25 | -0.6% | 890,600 |
1951～
2000
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「テルモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テルモ | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| ＨＯＹＡ | 1,805,500円 | +6.2% | +11.6% | 1.38% | 28.13倍 | 6.35倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| オリンパス | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
